|
Closing price on 8/4/2009
|
|
| Open |
10.30 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
18,810 |
| Split-adjusted Price |
8.91 |
|
|
IFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2009
|
+0.10 / +0.97%
|
10.30
|
10.70
|
10.30
|
10.40
|
10.40
|
8.91
|
18,810
|
|
|
8/3/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
8.83
|
7,310
|
|
|
7/31/2009
|
+0.20 / +1.92%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
9.08
|
5,900
|
|
|
7/30/2009
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.40
|
8.91
|
11,530
|
|
|
7/29/2009
|
+0.20 / +1.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
9.00
|
10,420
|
|
|
7/28/2009
|
-0.50 / -4.63%
|
10.40
|
10.80
|
10.30
|
10.30
|
10.30
|
8.83
|
43,850
|
|
|
7/27/2009
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.80
|
9.26
|
13,710
|
|
|
7/24/2009
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.70
|
9.17
|
43,810
|
|
|
7/23/2009
|
+0.20 / +2.00%
|
10.20
|
10.20
|
9.60
|
10.20
|
10.20
|
8.74
|
5,190
|
|
|
7/22/2009
|
-0.40 / -3.85%
|
10.20
|
10.60
|
10.00
|
10.00
|
10.00
|
8.57
|
7,530
|
|
|
7/21/2009
|
+0.30 / +2.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
8.91
|
3,760
|
|
|
7/20/2009
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
8.66
|
10,390
|
|
|
7/17/2009
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.50
|
9.00
|
4,940
|
|
|
7/16/2009
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
9.08
|
25,440
|
|
|
7/15/2009
|
+0.20 / +1.96%
|
9.90
|
10.50
|
9.90
|
10.40
|
10.40
|
8.91
|
6,980
|
|
|
7/14/2009
|
-0.50 / -4.67%
|
10.30
|
10.80
|
10.20
|
10.20
|
10.20
|
8.74
|
13,600
|
|
|
7/13/2009
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
9.17
|
4,400
|
|
|
7/10/2009
|
-0.50 / -4.55%
|
10.70
|
11.40
|
10.50
|
10.50
|
10.50
|
9.00
|
19,290
|
|
|
7/9/2009
|
-0.50 / -4.35%
|
11.50
|
11.60
|
11.00
|
11.00
|
11.00
|
9.43
|
5,180
|
|
|
7/8/2009
|
+0.30 / +2.68%
|
10.90
|
11.50
|
10.80
|
11.50
|
11.50
|
9.86
|
12,540
|
|
|
7/7/2009
|
+0.30 / +2.75%
|
10.50
|
11.20
|
10.50
|
11.20
|
11.20
|
9.60
|
35,000
|
|
|
7/6/2009
|
0.00 / 0.00%
|
10.10
|
10.90
|
10.10
|
10.90
|
10.90
|
9.34
|
5,520
|
|
|
7/3/2009
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.91
|
2,510
|
|
|
7/2/2009
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.40
|
8.91
|
21,490
|
|
|
7/1/2009
|
-0.50 / -4.59%
|
10.40
|
10.70
|
10.40
|
10.40
|
10.40
|
8.91
|
6,350
|
|
|
6/30/2009
|
-0.50 / -4.39%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
9.34
|
51,220
|
|
|
6/29/2009
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.77
|
12,040
|
|
|
6/26/2009
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.70
|
12.00
|
12.00
|
10.28
|
32,240
|
|
|
6/25/2009
|
+0.40 / +3.51%
|
11.80
|
11.80
|
10.90
|
11.80
|
11.80
|
10.11
|
38,210
|
|
|
6/24/2009
|
+0.50 / +4.59%
|
10.40
|
11.40
|
10.40
|
11.40
|
11.40
|
9.77
|
43,360
|
|
|